Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.817 | 7.841 | 7.751 | 7.813 | 4,839,333 | +0.06(+0.74%) |
Mar 29, 2012 | 7.713 | 7.760 | 7.694 | 7.755 | 7,220,240 | -0.08(-0.97%) |
Mar 28, 2012 | 7.922 | 7.932 | 7.789 | 7.832 | 6,082,460 | -0.10(-1.26%) |
Mar 27, 2012 | 7.993 | 7.998 | 7.927 | 7.932 | 5,349,155 | -0.11(-1.42%) |
Mar 26, 2012 | 7.998 | 8.051 | 7.979 | 8.046 | 4,960,050 | +0.02(+0.24%) |
Mar 23, 2012 | 7.984 | 8.041 | 7.922 | 8.027 | 6,887,712 | -0.02(-0.30%) |
Mar 22, 2012 | 8.013 | 8.074 | 7.998 | 8.051 | 4,801,161 | -0.07(-0.88%) |
Mar 21, 2012 | 8.198 | 8.212 | 8.079 | 8.122 | 4,734,234 | -0.10(-1.22%) |
Mar 20, 2012 | 8.184 | 8.274 | 8.151 | 8.222 | 5,877,770 | +0.04(+0.47%) |
Mar 19, 2012 | 8.079 | 8.227 | 8.065 | 8.184 | 6,848,431 | +0.16(+1.96%) |
Mar 16, 2012 | 7.984 | 8.055 | 7.984 | 8.027 | 8,757,636 | +0.10(+1.26%) |
Mar 15, 2012 | 7.836 | 7.936 | 7.803 | 7.927 | 6,618,244 | +0.08(+0.97%) |
Mar 14, 2012 | 7.922 | 7.932 | 7.822 | 7.851 | 4,310,804 | -0.06(-0.78%) |
Mar 13, 2012 | 7.774 | 7.922 | 7.755 | 7.913 | 6,591,347 | +0.13(+1.71%) |
Mar 12, 2012 | 7.803 | 7.817 | 7.732 | 7.779 | 5,719,540 | -0.08(-1.03%) |
Mar 09, 2012 | 7.855 | 7.879 | 7.803 | 7.860 | 5,174,503 | -0.10(-1.20%) |
Mar 08, 2012 | 7.874 | 7.974 | 7.860 | 7.955 | 5,061,217 | +0.19(+2.45%) |
Mar 07, 2012 | 7.741 | 7.794 | 7.703 | 7.765 | 9,256,866 | -0.02(-0.24%) |
Mar 06, 2012 | 7.870 | 7.894 | 7.784 | 7.784 | 14,054,905 | -0.30(-3.65%) |
Mar 05, 2012 | 8.065 | 8.108 | 8.017 | 8.079 | 9,495,211 | -0.03(-0.41%) |
Mar 02, 2012 | 8.089 | 8.122 | 8.046 | 8.113 | 7,713,943 | -0.10(-1.22%) |
Mar 01, 2012 | 8.160 | 8.227 | 8.136 | 8.212 | 7,094,479 | +0.08(+0.94%) |
Feb 29, 2012 | 8.246 | 8.284 | 8.117 | 8.136 | 6,525,704 | -0.12(-1.50%) |
Feb 28, 2012 | 8.170 | 8.274 | 8.156 | 8.260 | 5,823,191 | +0.02(+0.23%) |
Feb 27, 2012 | 8.155 | 8.260 | 8.141 | 8.241 | 4,105,736 | +0.03(+0.35%) |
Feb 24, 2012 | 8.155 | 8.241 | 8.141 | 8.212 | 8,253,895 | +0.04(+0.52%) |
Feb 23, 2012 | 8.160 | 8.208 | 8.117 | 8.170 | 5,722,476 | -0.04(-0.52%) |
Feb 22, 2012 | 8.227 | 8.251 | 8.189 | 8.212 | 5,262,257 | -0.06(-0.69%) |
Feb 21, 2012 | 8.274 | 8.332 | 8.227 | 8.270 | 6,920,674 | +0.06(+0.75%) |
Feb 17, 2012 | 8.212 | 8.232 | 8.136 | 8.208 | 8,384,963 | +0.10(+1.29%) |
Feb 16, 2012 | 7.922 | 8.108 | 7.898 | 8.103 | 8,104,125 | +0.03(+0.41%) |
Feb 15, 2012 | 8.160 | 8.160 | 8.036 | 8.070 | 11,012,808 | -0.11(-1.40%) |
Feb 14, 2012 | 8.198 | 8.222 | 8.127 | 8.184 | 5,948,209 | -0.04(-0.52%) |
Feb 13, 2012 | 8.222 | 8.251 | 8.170 | 8.227 | 4,803,736 | +0.03(+0.41%) |
Feb 10, 2012 | 8.222 | 8.265 | 8.184 | 8.193 | 9,041,512 | -0.26(-3.04%) |
Feb 09, 2012 | 8.465 | 8.489 | 8.398 | 8.451 | 5,945,356 | +0.01(+0.11%) |
Feb 08, 2012 | 8.436 | 8.479 | 8.341 | 8.441 | 8,377,664 | +0.06(+0.68%) |
Feb 07, 2012 | 8.308 | 8.417 | 8.270 | 8.384 | 13,465,362 | +0.08(+0.97%) |
Feb 06, 2012 | 8.289 | 8.370 | 8.270 | 8.303 | 12,475,144 | -0.12(-1.47%) |
Feb 03, 2012 | 8.308 | 8.427 | 8.293 | 8.427 | 7,293,154 | +0.00(+0.00%) |
Feb 02, 2012 | 8.360 | 8.436 | 8.332 | 8.427 | 5,347,487 | -0.03(-0.34%) |
Feb 01, 2012 | 8.422 | 8.502 | 8.393 | 8.455 | 4,758,633 | +0.16(+1.95%) |
Jan 31, 2012 | 8.355 | 8.360 | 8.241 | 8.293 | 5,343,757 | -0.02(-0.23%) |
Jan 30, 2012 | 8.251 | 8.318 | 8.229 | 8.312 | 4,672,281 | -0.10(-1.19%) |
Jan 27, 2012 | 8.284 | 8.431 | 8.284 | 8.412 | 6,657,098 | +0.09(+1.03%) |
Jan 26, 2012 | 8.346 | 8.398 | 8.298 | 8.327 | 13,759,757 | +0.10(+1.16%) |
Jan 25, 2012 | 8.093 | 8.255 | 8.027 | 8.232 | 9,489,985 | +0.05(+0.58%) |
Jan 24, 2012 | 8.160 | 8.193 | 8.117 | 8.184 | 11,454,800 | -0.10(-1.26%) |
Jan 23, 2012 | 8.312 | 8.355 | 8.236 | 8.289 | 5,224,990 | +0.02(+0.29%) |
Jan 20, 2012 | 8.232 | 8.265 | 8.193 | 8.265 | 4,138,049 | -0.06(-0.74%) |
Jan 19, 2012 | 8.227 | 8.327 | 8.159 | 8.327 | 6,190,514 | +0.19(+2.34%) |
Jan 18, 2012 | 8.146 | 8.193 | 8.070 | 8.136 | 4,920,513 | -0.06(-0.70%) |
Jan 17, 2012 | 8.165 | 8.255 | 8.136 | 8.193 | 3,971,642 | +0.12(+1.47%) |
Jan 13, 2012 | 8.060 | 8.084 | 7.936 | 8.074 | 5,496,565 | -0.14(-1.74%) |
Jan 12, 2012 | 8.251 | 8.265 | 8.151 | 8.217 | 5,119,568 | +0.07(+0.88%) |
Jan 11, 2012 | 8.065 | 8.146 | 8.022 | 8.146 | 3,881,851 | +0.00(+0.06%) |
Jan 10, 2012 | 8.146 | 8.165 | 8.089 | 8.141 | 6,623,085 | +0.20(+2.46%) |
Jan 09, 2012 | 8.003 | 8.008 | 7.870 | 7.946 | 5,073,667 | +0.05(+0.66%) |
Jan 06, 2012 | 8.036 | 8.036 | 7.870 | 7.894 | 6,993,353 | -0.13(-1.66%) |
Jan 05, 2012 | 7.998 | 8.070 | 7.927 | 8.027 | 7,490,702 | -0.22(-2.71%) |